ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany · Delayed Price · Currency is EUR 8.85
0.00 (0.00%)
At close: Nov 18, 2025
FRA:HVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.68% | - |
| Nov 19, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 7.34% | 100 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.29% | - |
| Nov 14, 2025 | 8.85 | 9.65 | 8.85 | 9.65 | 9.65 | 9.04% | 10 |
| Nov 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.29% | - |
| Oct 31, 2025 | 8.80 | 9.65 | 8.80 | 9.65 | 9.65 | 9.66% | 10 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Oct 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Oct 14, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | -6.74% | 8 |
| Oct 13, 2025 | 8.60 | 9.65 | 8.60 | 9.65 | 9.65 | 2.12% | 100 |
| Oct 10, 2025 | 8.30 | 9.45 | 8.30 | 9.45 | 9.45 | 13.86% | 10 |
| Oct 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | - |
| Oct 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 100 |
| Oct 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 3 |
| Oct 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 10 |
| Sep 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Sep 26, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 3.45% | 10 |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Sep 19, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 3.45% | 10 |
| Sep 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |